Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	SBS	15.96	16.12	15.905	16.00	0.4158	491,838	2,581	14.34	17.67
2024-04-25	Z	SBS	15.84	16.025	15.795	15.86	-0.17	702,083	4,014	13.26	17.86
2024-04-24	Z	SBS	15.93	16.10	15.855	16.03	-0.105	599,602	2,743	13.31	16.25
2024-04-23	Z	SBS	15.81	16.17	15.75	16.14	0.135	701,944	3,356	14.34	18.10
2024-04-22	Z	SBS	16.14	16.15	15.915	16.01	0.51	2,859,255	11,078	14.21	19.73
2024-04-19	Z	SBS	15.80	16.13	14.94	15.49	-0.31	4,585,335	7,684	15.33	15.84
2024-04-18	Z	SBS	15.83	15.88	15.45	15.74	0.21	1,169,986	4,979	14.18	16.25
2024-04-17	Z	SBS	15.31	15.585	15.24	15.54	0.38	919,839	3,276	14.04	17.12
2024-04-16	Z	SBS	15.21	15.28	15.00	15.16	-0.355	635,528	3,510	9.15	16.25
2024-04-15	Z	SBS	15.50	15.56	15.335	15.525	-0.265	453,367	2,365	14.00	18.68
2024-04-12	Z	SBS	15.905	15.955	15.65	15.79	-0.355	903,681	3,409	13.72	17.46
2024-04-11	Z	SBS	16.39	16.41	16.135	16.14	-0.34	440,145	2,764	15.86	19.68
2024-04-10	Z	SBS	16.57	16.66	16.445	16.48	-0.45	549,807	2,336	15.86	18.63
2024-04-09	Z	SBS	16.90	17.02	16.79	16.94	0.17	566,008	2,883	15.86	18.70
2024-04-08	Z	SBS	16.64	16.86	16.61	16.76	0.19	335,168	1,762	15.86	18.75
2024-04-05	Z	SBS	16.62	16.69	16.42	16.58	-0.01	579,030	3,815	16.00	18.30
2024-04-04	Z	SBS	16.74	17.03	16.58	16.59	0.115	1,131,642	4,900	16.26	16.59
2024-04-03	Z	SBS	16.05	16.56	15.95	16.48	0.325	740,024	3,268	15.86	18.27
2024-04-02	Z	SBS	16.45	16.46	16.07	16.16	-0.32	559,782	2,656	16.02	17.85
2024-04-01	Z	SBS	16.76	16.76	16.375	16.48	-0.349	805,595	3,212	14.76	16.81
2024-03-29	Z	SBS	16.98	17.14	16.815	16.83	0.16	0	0	15.86	20.23
2024-03-28	Z	SBS	16.98	17.14	16.815	16.83	0.16	1,156,525	4,597	15.86	20.23
2024-03-27	Z	SBS	16.51	16.73	16.21	16.67	0.235	985,706	3,723	16.34	17.09
2024-03-26	Z	SBS	16.22	16.515	16.19	16.44	0.205	783,449	3,378	15.08	16.73
2024-03-25	Z	SBS	15.93	16.25	15.90	16.23	0.25	701,586	3,033	10.06	17.74
2024-03-22	Z	SBS	16.32	16.36	15.89	16.00	0.345	1,182,300	4,673	14.38	16.73
2024-03-21	Z	SBS	15.80	15.85	15.67	15.67	-0.06	994,525	3,576	11.40	16.73
2024-03-20	Z	SBS	15.38	15.755	15.36	15.73	0.41	865,428	3,779	10.98	16.73
2024-03-19	Z	SBS	15.20	15.43	15.115	15.32	0.25	692,852	3,295	10.06	16.73
2024-03-18	Z	SBS	15.29	15.32	15.03	15.07	-0.19	844,476	3,384	10.06	16.73
2024-03-15	Z	SBS	15.29	15.315	15.19	15.26	-0.04	3,973,055	6,765	13.80	18.12
2024-03-14	Z	SBS	15.41	15.41	15.215	15.30	-0.13	1,136,976	5,091	10.06	16.73
2024-03-13	Z	SBS	15.43	15.545	15.38	15.42	-0.02	1,532,431	6,752	10.06	16.73
2024-03-12	Z	SBS	15.60	15.61	15.45	15.45	-0.195	1,038,042	5,048	13.81	16.22
2024-03-11	Z	SBS	15.89	15.91	15.64	15.65	-0.39	1,580,275	6,761	10.98	18.01
2024-03-08	Z	SBS	15.88	16.135	15.88	16.03	-0.08	640,945	2,788	14.47	16.73
2024-03-07	Z	SBS	16.09	16.12	15.925	16.12	0.035	560,388	3,054	14.31	17.83
2024-03-06	Z	SBS	16.16	16.19	16.07	16.08	0.13	513,846	3,150	15.54	17.70
2024-03-05	Z	SBS	15.92	16.05	15.84	15.95	-0.09	604,498	3,028	15.43	18.09
2024-03-04	Z	SBS	15.89	16.16	15.88	16.05	-0.035	572,054	2,803	9.22	16.53
2024-03-01	Z	SBS	15.87	16.11	15.82	16.095	0.295	657,861	2,646	11.34	17.49
2024-02-29	Z	SBS	15.77	15.87	15.68	15.80	-0.15	593,624	1,595	14.36	17.55
2024-02-28	Z	SBS	15.95	15.995	15.785	15.95	-0.115	502,669	2,529	9.15	17.76
2024-02-27	Z	SBS	16.14	16.255	15.93	16.06	-0.03	771,712	3,073	14.66	17.98
2024-02-26	Z	SBS	16.11	16.185	16.03	16.10	0.08	337,599	2,238	13.46	25.74
2024-02-23	Z	SBS	16.11	16.145	15.95	16.01	-0.24	415,444	2,574	14.36	17.69
2024-02-22	Z	SBS	16.29	16.43	16.17	16.24	0.12	720,600	3,419	16.05	25.85
2024-02-21	Z	SBS	16.31	16.3895	15.93	16.11	-0.42	736,701	3,299	10.98	25.60
2024-02-20	Z	SBS	16.59	16.66	16.405	16.53	0.15	507,558	3,040	10.98	26.38
2024-02-19	Z	SBS	16.22	16.45	16.21	16.38	0.225	0	0	14.66	18.07
2024-02-16	Z	SBS	16.22	16.45	16.21	16.38	0.225	531,313	2,574	14.66	18.07
2024-02-15	Z	SBS	16.65	16.68	16.085	16.16	0.37	881,958	3,441	10.98	25.81
2024-02-14	Z	SBS	15.72	15.86	15.62	15.80	0.215	989,346	3,607	15.00	17.44
2024-02-13	Z	SBS	15.83	16.007	15.52	15.59	-0.475	446,893	2,153	15.00	17.17
2024-02-12	Z	SBS	16.08	16.095	15.895	16.06		298,903	1,387	9.15	17.10
2024-02-09	Z	SBS	15.77	16.16	15.75	16.06	0.315	454,701	1,959	14.45	25.69
2024-02-08	Z	SBS	16.02	16.02	15.7325	15.74	-0.38	500,120	2,378	14.20	17.32
2024-02-07	Z	SBS	16.24	16.41	16.125	16.13	-0.01	897,511	3,036	10.06	18.74
2024-02-06	Z	SBS	16.04	16.19	16.015	16.15	0.31	485,897	2,272	13.72	25.82
2024-02-05	Z	SBS	15.72	15.905	15.505	15.85	-0.005	692,318	2,461	10.98	25.37
2024-02-02	Z	SBS	15.70	15.91	15.655	15.86	-0.195	1,449,303	5,936	15.22	25.36
2024-02-01	Z	SBS	15.83	16.06	15.695	16.05	0.13	1,091,174	3,723	11.89	25.60
2024-01-31	Z	SBS	16.10	16.22	15.83	15.93	0.20	1,210,855	4,691	16.00	17.67
2024-01-30	Z	SBS	15.67	15.77	15.605	15.74	0.10	493,403	1,972	13.80	16.40
2024-01-29	Z	SBS	15.68	15.75	15.51	15.64	-0.005	430,972	1,901	10.06	16.40